NewSoft Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.350	21.500	21.050	21.150	20.321	372,024
2025-07-28	21.450	21.750	21.200	21.550	20.705	353,001
2025-07-25	21.500	21.700	21.200	21.200	20.369	336,226
2025-07-24	21.500	21.700	21.200	21.500	20.657	346,001
2025-07-23	21.150	21.400	21.150	21.300	20.465	295,000
2025-07-22	22.000	22.300	21.000	21.000	20.177	892,001
2025-07-21	21.700	21.850	21.600	21.850	20.993	246,083
2025-07-18	22.100	22.200	21.650	21.650	20.801	308,230
2025-07-17	21.700	22.000	21.650	21.950	21.090	348,060
2025-07-16	22.200	22.200	21.600	21.600	20.753	434,000
2025-07-15	21.700	22.000	21.650	21.800	20.945	381,026
2025-07-14	21.800	22.050	21.550	21.600	20.753	520,001
2025-07-11	22.000	22.300	21.450	21.700	20.849	884,000
2025-07-10	21.350	21.350	20.700	20.900	20.081	378,345
2025-07-09	21.250	21.250	21.050	21.100	20.273	366,003
2025-07-08	20.800	22.100	20.800	21.450	20.609	1,629,015
2025-07-07	21.600	21.600	20.800	21.000	20.177	345,002
2025-07-04	22.350	22.800	21.400	21.400	20.561	897,086
2025-07-03	22.150	22.250	21.900	22.150	21.282	507,058
2025-07-02	21.500	22.250	21.500	21.750	20.897	724,010
2025-07-01	21.800	21.900	21.450	21.500	20.657	398,000
2025-06-30	22.300	22.300	21.500	21.550	20.705	444,000
2025-06-27	21.800	22.650	21.650	21.800	20.945	1,243,010
2025-06-26	22.100	22.400	21.500	21.600	20.753	599,001
2025-06-25	21.850	21.900	21.350	21.400	20.561	512,100
2025-06-24	21.650	21.900	21.500	21.550	20.705	622,000
2025-06-23	21.400	21.500	21.050	21.200	20.369	644,000
2025-06-20	22.450	22.750	21.900	21.950	21.090	633,100
2025-06-19	22.900	23.000	22.350	22.400	21.522	424,100
2025-06-18	22.900	23.100	22.850	22.850	21.954	458,131
2025-06-17	23.050	23.600	23.000	23.000	22.098	887,000
2025-06-16	23.050	23.050	22.600	22.800	21.906	427,047
2025-06-13	24.150	24.250	23.100	23.100	22.194	1,755,250
2025-06-12	22.800	24.300	22.400	24.300	23.347	3,402,171
2025-06-11	22.450	22.500	22.150	22.400	21.522	427,001
2025-06-10	22.350	22.550	22.350	22.350	21.474	446,000
2025-06-09	23.200	23.200	22.300	22.350	21.474	933,020
2025-06-06	23.500	24.300	23.150	23.200	22.291	2,083,009
2025-06-05	23.400	23.500	22.950	23.000	22.098	609,006
2025-06-04	23.250	23.650	23.100	23.150	22.242	559,401
2025-06-03	23.150	23.400	22.800	22.950	22.050	601,002
2025-06-02	22.950	23.300	22.700	23.000	22.098	680,136
2025-05-29	23.750	23.900	23.100	23.150	22.242	799,302
2025-05-28	24.500	24.500	23.400	23.500	22.579	922,001
2025-05-27	24.500	24.750	24.000	24.050	23.107	743,055
2025-05-26	24.450	24.500	24.100	24.300	23.347	584,001
2025-05-23	24.700	24.800	24.150	24.200	23.251	481,303
2025-05-22	24.700	25.000	24.500	24.500	23.540	858,003
2025-05-21	25.150	25.450	24.750	24.900	23.924	1,222,000
2025-05-20	24.850	25.600	24.700	24.900	23.924	1,516,500
2025-05-19	25.550	25.600	24.500	24.500	23.540	2,314,282
2025-05-16	26.200	26.300	25.500	25.500	24.500	2,275,561
2025-05-15	26.000	27.150	25.900	26.250	25.221	5,652,072
2025-05-14	26.300	26.950	26.000	26.250	25.221	2,062,551
2025-05-13	26.550	26.750	25.800	25.800	24.789	2,070,125
2025-05-12	26.500	26.700	26.000	26.100	25.077	2,170,503
2025-05-09	26.900	27.150	25.900	26.500	25.461	2,301,101
2025-05-08	27.250	27.450	26.450	26.700	25.653	3,354,300
2025-05-07	26.500	27.700	26.050	26.650	25.605	6,840,307
2025-05-06	25.950	27.000	25.700	26.250	25.221	3,267,218

← NewerPage 6 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2000 TWD
2025-08-28	0.5000 TWD
2024-08-29	0.7000 TWD
2022-08-29	0.6790 TWD
2019-08-27	0.4300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.